5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
-20.33%
3 MONTH PERFORMANCE
-23.40%
6 MONTH PERFORMANCE
-23.40%
YEAR-TO-DATE PERFORMANCE
-28.74%
1 YEAR PERFORMANCE
-44.45%
Stellantis N.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/24/2026 | $7.72 | $7.76 (0.58%) | $7.77 | $7.69 | 6.44 M | |
| 02/23/2026 | $7.71 | $7.60 (-1.43%) | $7.75 | $7.57 | 10.41 M | $21.83 B |
| 02/20/2026 | $7.68 | $7.73 (0.65%) | $7.85 | $7.60 | 16.78 M | $22.20 B |
| 02/19/2026 | $7.67 | $7.51 (-2.09%) | $7.68 | $7.48 | 12.94 M | $21.57 B |
| 02/18/2026 | $7.82 | $7.84 (0.26%) | $7.95 | $7.79 | 11.84 M | $22.51 B |
| 02/17/2026 | $7.89 | $7.83 (-0.76%) | $7.91 | $7.68 | 13.79 M | $22.49 B |
| 02/13/2026 | $7.92 | $7.75 (-2.15%) | $7.93 | $7.73 | 12.17 M | $22.26 B |
| 02/12/2026 | $7.83 | $7.90 (0.89%) | $8.05 | $7.79 | 19.94 M | $22.69 B |
| 02/11/2026 | $7.49 | $7.62 (1.74%) | $7.66 | $7.48 | 14.88 M | $21.88 B |
| 02/10/2026 | $7.41 | $7.48 (0.94%) | $7.58 | $7.39 | 19.24 M | $21.48 B |
| 02/09/2026 | $7.50 | $7.31 (-2.53%) | $7.58 | $7.30 | 30.72 M | $20.99 B |
| 02/06/2026 | $7.16 | $7.28 (1.68%) | $7.45 | $7.03 | 93.08 M | $20.91 B |
| 02/05/2026 | $9.73 | $9.54 (-1.95%) | $9.82 | $9.51 | 16.08 M | $27.40 B |
| 02/04/2026 | $10.24 | $10.23 (-0.1%) | $10.42 | $10.12 | 20.55 M | $29.38 B |
| 02/03/2026 | $9.82 | $9.92 (1.02%) | $10.11 | $9.75 | 18.07 M | $28.49 B |
| 02/02/2026 | $9.87 | $9.90 (0.3%) | $10.04 | $9.80 | 20.51 M | $28.43 B |
| 01/30/2026 | $9.85 | $9.87 (0.2%) | $9.90 | $9.71 | 15.46 M | $28.34 B |
| 01/29/2026 | $9.77 | $9.86 (0.92%) | $9.86 | $9.64 | 11.63 M | $28.32 B |
| 01/28/2026 | $9.85 | $9.70 (-1.52%) | $9.87 | $9.67 | 9.15 M | $27.86 B |
| 01/27/2026 | $9.62 | $9.75 (1.35%) | $9.79 | $9.61 | 11.54 M | $28.00 B |
| 01/26/2026 | $9.78 | $9.68 (-1.02%) | $9.79 | $9.64 | 9.78 M | $27.80 B |
| 01/23/2026 | $9.66 | $9.74 (0.83%) | $9.78 | $9.63 | 8.73 M | $27.97 B |
| 01/22/2026 | $9.75 | $9.79 (0.41%) | $9.94 | $9.74 | 17.33 M | $28.11 B |
| 01/21/2026 | $9.51 | $9.92 (4.31%) | $9.94 | $9.50 | 22.67 M | $28.49 B |
| 01/20/2026 | $9.50 | $9.36 (-1.47%) | $9.57 | $9.32 | 17.92 M | $26.88 B |
| 01/16/2026 | $9.84 | $9.60 (-2.44%) | $9.86 | $9.59 | 19.98 M | $27.57 B |
| 01/15/2026 | $10.07 | $10.02 (-0.5%) | $10.09 | $9.94 | 10.27 M | $28.78 B |
| 01/14/2026 | $10.21 | $10.17 (-0.39%) | $10.26 | $10.10 | 10.91 M | $29.21 B |
| 01/13/2026 | $10.33 | $10.10 (-2.23%) | $10.36 | $10.07 | 18.69 M | $29.01 B |
| 01/12/2026 | $10.64 | $10.45 (-1.79%) | $10.64 | $10.44 | 13.37 M | $30.01 B |
| 01/09/2026 | $11.26 | $10.91 (-3.11%) | $11.32 | $10.76 | 17.01 M | $31.33 B |
| 01/08/2026 | $10.68 | $11.05 (3.46%) | $11.13 | $10.65 | 24.10 M | $31.73 B |
| 01/07/2026 | $10.96 | $10.78 (-1.64%) | $11.00 | $10.78 | 8.13 M | $30.96 B |
| 01/06/2026 | $10.95 | $11.09 (1.28%) | $11.12 | $10.94 | 13.59 M | $31.85 B |
| 01/05/2026 | $11.30 | $11.31 (0.09%) | $11.35 | $11.26 | 9.65 M | $32.48 B |
| 01/02/2026 | $11.30 | $11.42 (1.06%) | $11.47 | $11.23 | 11.32 M | $32.80 B |
| 12/31/2025 | $10.95 | $10.89 (-0.55%) | $10.98 | $10.88 | 5.95 M | $31.27 B |
| 12/30/2025 | $11.07 | $11.04 (-0.27%) | $11.20 | $11.04 | 6.54 M | $31.70 B |
| 12/29/2025 | $11.07 | $11.05 (-0.18%) | $11.10 | $11.01 | 6.69 M | $31.73 B |
| 12/26/2025 | $11.01 | $11.05 (0.36%) | $11.08 | $11.01 | 3.04 M | $31.73 B |
| 12/24/2025 | $11.01 | $11.03 (0.18%) | $11.06 | $10.92 | 3.71 M | $31.68 B |
| 12/23/2025 | $11.19 | $11.02 (-1.52%) | $11.21 | $11.02 | 8.00 M | $31.65 B |
| 12/22/2025 | $11.40 | $11.08 (-2.81%) | $11.44 | $11.01 | 19.04 M | $31.82 B |
| 12/19/2025 | $11.62 | $11.54 (-0.69%) | $11.70 | $11.53 | 9.88 M | $33.14 B |
| 12/18/2025 | $11.74 | $11.65 (-0.77%) | $11.78 | $11.62 | 10.21 M | $33.46 B |
| 12/17/2025 | $11.67 | $11.67 (0%) | $11.85 | $11.66 | 7.70 M | $33.51 B |
| 12/16/2025 | $11.93 | $11.83 (-0.84%) | $12.00 | $11.77 | 10.10 M | $33.97 B |
| 12/15/2025 | $11.90 | $11.93 (0.25%) | $11.98 | $11.77 | 9.16 M | $34.26 B |
| 12/12/2025 | $11.89 | $11.78 (-0.93%) | $11.94 | $11.75 | 8.07 M | $33.83 B |
| 12/11/2025 | $11.76 | $11.80 (0.34%) | $11.84 | $11.71 | 11.63 M | $33.89 B |
| 12/10/2025 | $11.84 | $12.12 (2.36%) | $12.15 | $11.75 | 11.75 M | $34.81 B |
| 12/09/2025 | $11.79 | $11.68 (-0.93%) | $11.89 | $11.66 | 9.43 M | $33.54 B |
| 12/08/2025 | $11.95 | $11.94 (-0.08%) | $12.03 | $11.90 | 5.97 M | $34.29 B |
| 12/05/2025 | $12.08 | $12.05 (-0.25%) | $12.22 | $12.03 | 14.05 M | $34.61 B |
| 12/04/2025 | $11.93 | $11.84 (-0.75%) | $11.99 | $11.82 | 13.71 M | $34.00 B |
| 12/03/2025 | $11.18 | $11.46 (2.5%) | $11.51 | $11.17 | 15.79 M | $32.91 B |
| 12/02/2025 | $10.65 | $10.95 (2.82%) | $10.97 | $10.56 | 21.87 M | $31.45 B |
| 12/01/2025 | $10.54 | $10.65 (1.04%) | $10.84 | $10.53 | 9.18 M | $30.58 B |
| 11/28/2025 | $10.47 | $10.66 (1.81%) | $10.68 | $10.47 | 6.29 M | $30.61 B |
| 11/26/2025 | $10.29 | $10.32 (0.29%) | $10.43 | $10.28 | 11.53 M | $29.64 B |
| 11/25/2025 | $10.20 | $10.54 (3.33%) | $10.57 | $10.18 | 19.70 M | $30.27 B |
| 11/24/2025 | $9.94 | $10.13 (1.91%) | $10.17 | $9.94 | 9.03 M | $29.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
